1,008.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-30 | 932.00 | 944.00 | 920.00 | 942.00 | 0.0M |
| 2024-12-27 | 920.00 | 936.00 | 912.00 | 933.00 | 0.0M |
| 2024-12-26 | 917.00 | 944.00 | 905.00 | 905.00 | 0.0M |
| 2024-12-25 | 912.00 | 916.00 | 895.00 | 914.00 | 0.0M |
| 2024-12-24 | 897.00 | 909.00 | 885.00 | 897.00 | 0.0M |
| 2024-12-23 | 905.00 | 906.00 | 881.00 | 897.00 | 0.0M |
| 2024-12-20 | 897.00 | 915.00 | 888.00 | 903.00 | 0.0M |
| 2024-12-19 | 870.00 | 918.00 | 858.00 | 901.00 | 0.0M |
| 2024-12-18 | 870.00 | 887.00 | 858.00 | 873.00 | 0.0M |
| 2024-12-17 | 871.00 | 883.00 | 862.00 | 871.00 | 0.0M |
| 2024-12-16 | 873.00 | 887.00 | 867.00 | 869.00 | 0.0M |
| 2024-12-13 | 852.00 | 878.00 | 852.00 | 872.00 | 0.0M |
| 2024-12-12 | 860.00 | 870.00 | 851.00 | 867.00 | 0.0M |
| 2024-12-11 | 856.00 | 889.00 | 846.00 | 860.00 | 0.0M |
| 2024-12-10 | 835.00 | 861.00 | 834.00 | 854.00 | 0.0M |
| 2024-12-09 | 853.00 | 871.00 | 847.00 | 850.00 | 0.0M |
| 2024-12-06 | 858.00 | 876.00 | 841.00 | 858.00 | 0.0M |
| 2024-12-05 | 871.00 | 877.00 | 836.00 | 862.00 | 0.0M |
| 2024-12-04 | 897.00 | 897.00 | 860.00 | 865.00 | 0.0M |
| 2024-12-03 | 913.00 | 916.00 | 897.00 | 898.00 | 0.0M |
| 2024-12-02 | 919.00 | 925.00 | 903.00 | 910.00 | 0.0M |
| 2024-11-29 | 980.00 | 1,013.00 | 913.00 | 934.00 | 0.2M |
| 2024-11-28 | 1,003.00 | 1,130.00 | 969.00 | 975.00 | 0.2M |
| 2024-11-27 | 965.00 | 1,058.00 | 955.00 | 1,000.00 | 0.3M |
| 2024-11-26 | 999.00 | 1,019.00 | 939.00 | 940.00 | 0.1M |
| 2024-11-25 | 959.00 | 1,027.00 | 950.00 | 997.00 | 0.1M |
| 2024-11-22 | 959.00 | 1,015.00 | 955.00 | 974.00 | 0.0M |
| 2024-11-21 | 953.00 | 970.00 | 941.00 | 950.00 | 0.0M |
| 2024-11-20 | 952.00 | 966.00 | 937.00 | 953.00 | 0.0M |
| 2024-11-19 | 923.00 | 947.00 | 923.00 | 947.00 | 0.0M |
| 2024-11-18 | 915.00 | 940.00 | 901.00 | 931.00 | 0.0M |
| 2024-11-15 | 917.00 | 926.00 | 904.00 | 915.00 | 0.0M |
| 2024-11-14 | 935.00 | 936.00 | 917.00 | 922.00 | 0.0M |
| 2024-11-13 | 940.00 | 970.00 | 914.00 | 934.00 | 0.0M |
| 2024-11-12 | 980.00 | 982.00 | 924.00 | 930.00 | 0.0M |
| 2024-11-11 | 927.00 | 992.00 | 911.00 | 986.00 | 0.1M |
| 2024-11-08 | 939.00 | 939.00 | 902.00 | 920.00 | 0.0M |
| 2024-11-07 | 931.00 | 944.00 | 905.00 | 930.00 | 0.0M |
| 2024-11-06 | 901.00 | 952.00 | 900.00 | 934.00 | 0.0M |
| 2024-11-05 | 935.00 | 935.00 | 901.00 | 901.00 | 0.0M |
| 2024-11-01 | 930.00 | 945.00 | 915.00 | 920.00 | 0.0M |
| 2024-10-31 | 950.00 | 968.00 | 936.00 | 945.00 | 0.0M |
| 2024-10-30 | 977.00 | 987.00 | 951.00 | 954.00 | 0.0M |
| 2024-10-29 | 975.00 | 996.00 | 963.00 | 981.00 | 0.0M |
| 2024-10-28 | 935.00 | 1,027.00 | 929.00 | 984.00 | 0.2M |
| 2024-10-25 | 976.00 | 978.00 | 928.00 | 950.00 | 0.0M |
| 2024-10-24 | 988.00 | 1,019.00 | 972.00 | 976.00 | 0.1M |
| 2024-10-23 | 1,036.00 | 1,040.00 | 971.00 | 994.00 | 0.1M |
| 2024-10-22 | 1,049.00 | 1,100.00 | 1,010.00 | 1,041.00 | 0.1M |
| 2024-10-21 | 1,074.00 | 1,074.00 | 1,016.00 | 1,053.00 | 0.0M |
| 2024-10-18 | 1,109.00 | 1,123.00 | 1,025.00 | 1,074.00 | 0.1M |
| 2024-10-17 | 1,092.00 | 1,147.00 | 1,080.00 | 1,105.00 | 0.1M |
| 2024-10-16 | 1,085.00 | 1,105.00 | 1,075.00 | 1,092.00 | 0.0M |
| 2024-10-15 | 1,122.00 | 1,152.00 | 1,086.00 | 1,100.00 | 0.0M |
| 2024-10-11 | 1,145.00 | 1,169.00 | 1,140.00 | 1,152.00 | 0.0M |
| 2024-10-10 | 1,190.00 | 1,214.00 | 1,155.00 | 1,172.00 | 0.1M |
| 2024-10-09 | 1,249.00 | 1,280.00 | 1,190.00 | 1,199.00 | 0.2M |
| 2024-10-08 | 1,300.00 | 1,300.00 | 1,218.00 | 1,239.00 | 0.2M |
| 2024-10-07 | 1,399.00 | 1,449.00 | 1,326.00 | 1,333.00 | 0.3M |
| 2024-10-04 | 1,406.00 | 1,613.00 | 1,362.00 | 1,424.00 | 1.8M |
| 2024-10-03 | 1,585.00 | 1,585.00 | 1,376.00 | 1,454.00 | 1.1M |
| 2024-10-02 | 1,460.00 | 1,669.00 | 1,322.00 | 1,517.00 | 5.1M |
| 2024-10-01 | 1,357.00 | 1,430.00 | 1,321.00 | 1,430.00 | 0.3M |
| 2024-09-30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2024-09-27 | 982.00 | 1,015.00 | 980.00 | 980.00 | 0.0M |
| 2024-09-26 | 1,002.00 | 1,021.00 | 977.00 | 977.00 | 0.1M |
| 2024-09-25 | 1,153.00 | 1,173.00 | 1,011.00 | 1,020.00 | 0.2M |
| 2024-09-24 | 1,050.00 | 1,182.00 | 1,050.00 | 1,070.00 | 0.2M |
| 2024-09-20 | 1,149.00 | 1,149.00 | 1,045.00 | 1,067.00 | 0.0M |
| 2024-09-19 | 1,142.00 | 1,158.00 | 1,081.00 | 1,125.00 | 0.1M |
| 2024-09-18 | 1,094.00 | 1,132.00 | 1,060.00 | 1,093.00 | 0.1M |
| 2024-09-17 | 1,139.00 | 1,140.00 | 1,018.00 | 1,059.00 | 0.0M |
| 2024-09-13 | 1,120.00 | 1,180.00 | 1,105.00 | 1,130.00 | 0.1M |
| 2024-09-12 | 1,141.00 | 1,157.00 | 1,116.00 | 1,150.00 | 0.1M |
| 2024-09-11 | 1,214.00 | 1,237.00 | 1,070.00 | 1,130.00 | 0.2M |
| 2024-09-10 | 1,252.00 | 1,288.00 | 1,181.00 | 1,205.00 | 0.2M |
| 2024-09-09 | 1,330.00 | 1,367.00 | 1,220.00 | 1,267.00 | 0.5M |
| 2024-09-06 | 1,631.00 | 1,916.00 | 1,313.00 | 1,450.00 | 4.5M |
| 2024-09-05 | 1,311.00 | 1,551.00 | 1,306.00 | 1,551.00 | 1.6M |
| 2024-09-04 | 1,337.00 | 1,477.00 | 1,160.00 | 1,251.00 | 1.9M |
| 2024-09-03 | 1,187.00 | 1,307.00 | 1,168.00 | 1,307.00 | 0.6M |
| 2024-09-02 | 855.00 | 1,007.00 | 846.00 | 1,007.00 | 0.1M |
| 2024-08-30 | 850.00 | 859.00 | 844.00 | 857.00 | 0.0M |
| 2024-08-29 | 880.00 | 880.00 | 840.00 | 849.00 | 0.0M |
| 2024-08-28 | 860.00 | 888.00 | 850.00 | 880.00 | 0.0M |
| 2024-08-27 | 870.00 | 875.00 | 850.00 | 860.00 | 0.0M |
| 2024-08-26 | 832.00 | 859.00 | 832.00 | 859.00 | 0.0M |
| 2024-08-23 | 844.00 | 847.00 | 829.00 | 847.00 | 0.0M |
| 2024-08-22 | 832.00 | 844.00 | 827.00 | 844.00 | 0.0M |
| 2024-08-21 | 838.00 | 845.00 | 825.00 | 845.00 | 0.0M |
| 2024-08-20 | 843.00 | 865.00 | 840.00 | 844.00 | 0.0M |
| 2024-08-19 | 823.00 | 843.00 | 820.00 | 843.00 | 0.0M |
| 2024-08-16 | 829.00 | 838.00 | 821.00 | 833.00 | 0.0M |
| 2024-08-15 | 815.00 | 849.00 | 805.00 | 832.00 | 0.0M |
| 2024-08-14 | 811.00 | 822.00 | 795.00 | 816.00 | 0.0M |
| 2024-08-13 | 741.00 | 820.00 | 741.00 | 819.00 | 0.0M |
| 2024-08-09 | 789.00 | 827.00 | 789.00 | 801.00 | 0.0M |
| 2024-08-08 | 759.00 | 794.00 | 744.00 | 778.00 | 0.0M |
| 2024-08-07 | 725.00 | 775.00 | 725.00 | 759.00 | 0.0M |
| 2024-08-06 | 744.00 | 765.00 | 716.00 | 740.00 | 0.0M |
| 2024-08-05 | 786.00 | 786.00 | 734.00 | 734.00 | 0.0M |
| 2024-08-02 | 951.00 | 951.00 | 875.00 | 884.00 | 0.0M |
| 2024-08-01 | 1,006.00 | 1,015.00 | 963.00 | 975.00 | 0.0M |
| 2024-07-31 | 985.00 | 1,012.00 | 985.00 | 1,012.00 | 0.0M |
| 2024-07-30 | 992.00 | 1,007.00 | 990.00 | 993.00 | 0.0M |
| 2024-07-29 | 1,007.00 | 1,007.00 | 981.00 | 993.00 | 0.0M |
| 2024-07-26 | 1,009.00 | 1,009.00 | 985.00 | 1,007.00 | 0.0M |
| 2024-07-25 | 1,016.00 | 1,016.00 | 990.00 | 1,009.00 | 0.0M |
| 2024-07-24 | 1,052.00 | 1,064.00 | 1,000.00 | 1,032.00 | 0.0M |
| 2024-07-23 | 1,071.00 | 1,071.00 | 1,053.00 | 1,064.00 | 0.0M |
| 2024-07-22 | 1,090.00 | 1,100.00 | 1,065.00 | 1,083.00 | 0.0M |
| 2024-07-19 | 1,136.00 | 1,141.00 | 1,092.00 | 1,104.00 | 0.0M |
| 2024-07-18 | 1,134.00 | 1,142.00 | 1,116.00 | 1,136.00 | 0.0M |
| 2024-07-17 | 1,082.00 | 1,155.00 | 1,080.00 | 1,134.00 | 0.0M |
| 2024-07-16 | 1,110.00 | 1,110.00 | 1,070.00 | 1,082.00 | 0.0M |
| 2024-07-12 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 0.0M |
| 2024-07-11 | 1,050.00 | 1,064.00 | 1,038.00 | 1,050.00 | 0.0M |
| 2024-07-10 | 1,059.00 | 1,065.00 | 1,039.00 | 1,054.00 | 0.0M |
| 2024-07-09 | 1,094.00 | 1,094.00 | 1,032.00 | 1,065.00 | 0.0M |
| 2024-07-08 | 1,095.00 | 1,099.00 | 1,081.00 | 1,092.00 | 0.0M |
| 2024-07-05 | 1,096.00 | 1,105.00 | 1,084.00 | 1,090.00 | 0.0M |
| 2024-07-04 | 1,119.00 | 1,125.00 | 1,089.00 | 1,091.00 | 0.0M |
| 2024-07-03 | 1,139.00 | 1,139.00 | 1,104.00 | 1,119.00 | 0.0M |
| 2024-07-02 | 1,168.00 | 1,168.00 | 1,115.00 | 1,132.00 | 0.0M |
| 2024-07-01 | 1,128.00 | 1,179.00 | 1,128.00 | 1,157.00 | 0.0M |
| 2024-06-28 | 1,144.00 | 1,144.00 | 1,110.00 | 1,124.00 | 0.0M |
| 2024-06-27 | 1,129.00 | 1,140.00 | 1,115.00 | 1,131.00 | 0.0M |
| 2024-06-26 | 1,139.00 | 1,150.00 | 1,110.00 | 1,124.00 | 0.0M |
| 2024-06-25 | 1,095.00 | 1,168.00 | 1,095.00 | 1,139.00 | 0.0M |
| 2024-06-24 | 1,086.00 | 1,126.00 | 1,072.00 | 1,085.00 | 0.0M |
| 2024-06-21 | 1,120.00 | 1,137.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2024-06-20 | 1,116.00 | 1,145.00 | 1,090.00 | 1,120.00 | 0.0M |
| 2024-06-19 | 1,144.00 | 1,144.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2024-06-18 | 1,164.00 | 1,164.00 | 1,121.00 | 1,144.00 | 0.0M |
| 2024-06-17 | 1,160.00 | 1,165.00 | 1,120.00 | 1,143.00 | 0.0M |
| 2024-06-14 | 1,108.00 | 1,160.00 | 1,108.00 | 1,160.00 | 0.0M |
| 2024-06-13 | 1,113.00 | 1,142.00 | 1,111.00 | 1,132.00 | 0.0M |
| 2024-06-12 | 1,130.00 | 1,146.00 | 1,115.00 | 1,118.00 | 0.0M |
| 2024-06-11 | 1,115.00 | 1,145.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2024-06-10 | 1,081.00 | 1,119.00 | 1,078.00 | 1,116.00 | 0.0M |
| 2024-06-07 | 1,107.00 | 1,121.00 | 1,077.00 | 1,098.00 | 0.0M |
| 2024-06-06 | 1,164.00 | 1,164.00 | 1,091.00 | 1,107.00 | 0.0M |
| 2024-06-05 | 1,173.00 | 1,173.00 | 1,130.00 | 1,160.00 | 0.0M |
| 2024-06-04 | 1,120.00 | 1,197.00 | 1,120.00 | 1,173.00 | 0.0M |
| 2024-06-03 | 1,136.00 | 1,137.00 | 1,122.00 | 1,137.00 | 0.0M |
| 2024-05-31 | 1,121.00 | 1,141.00 | 1,104.00 | 1,140.00 | 0.0M |
| 2024-05-30 | 1,121.00 | 1,172.00 | 1,100.00 | 1,130.00 | 0.0M |
| 2024-05-29 | 1,182.00 | 1,197.00 | 1,129.00 | 1,132.00 | 0.0M |
| 2024-05-28 | 1,167.00 | 1,215.00 | 1,143.00 | 1,205.00 | 0.0M |
| 2024-05-27 | 1,266.00 | 1,266.00 | 1,168.00 | 1,174.00 | 0.0M |
| 2024-05-24 | 1,210.00 | 1,269.00 | 1,200.00 | 1,244.00 | 0.0M |
| 2024-05-23 | 1,294.00 | 1,294.00 | 1,217.00 | 1,240.00 | 0.0M |
| 2024-05-22 | 1,272.00 | 1,299.00 | 1,264.00 | 1,273.00 | 0.0M |
| 2024-05-21 | 1,236.00 | 1,285.00 | 1,236.00 | 1,263.00 | 0.0M |
| 2024-05-20 | 1,227.00 | 1,275.00 | 1,194.00 | 1,226.00 | 0.0M |
| 2024-05-17 | 1,230.00 | 1,235.00 | 1,175.00 | 1,200.00 | 0.0M |
| 2024-05-16 | 1,243.00 | 1,262.00 | 1,200.00 | 1,228.00 | 0.0M |
| 2024-05-15 | 1,309.00 | 1,309.00 | 1,231.00 | 1,250.00 | 0.0M |
| 2024-05-14 | 1,216.00 | 1,309.00 | 1,201.00 | 1,309.00 | 0.1M |
| 2024-05-13 | 1,414.00 | 1,414.00 | 1,261.00 | 1,265.00 | 0.1M |
| 2024-05-10 | 1,425.00 | 1,510.00 | 1,425.00 | 1,446.00 | 0.0M |
| 2024-05-09 | 1,505.00 | 1,505.00 | 1,360.00 | 1,425.00 | 0.0M |
| 2024-05-08 | 1,511.00 | 1,528.00 | 1,477.00 | 1,477.00 | 0.0M |
| 2024-05-07 | 1,525.00 | 1,549.00 | 1,498.00 | 1,511.00 | 0.0M |
| 2024-05-02 | 1,545.00 | 1,545.00 | 1,488.00 | 1,495.00 | 0.0M |
| 2024-05-01 | 1,504.00 | 1,544.00 | 1,502.00 | 1,540.00 | 0.0M |
| 2024-04-30 | 1,515.00 | 1,587.00 | 1,485.00 | 1,516.00 | 0.0M |
| 2024-04-26 | 1,510.00 | 1,534.00 | 1,470.00 | 1,527.00 | 0.0M |
| 2024-04-25 | 1,562.00 | 1,566.00 | 1,505.00 | 1,515.00 | 0.0M |
| 2024-04-24 | 1,598.00 | 1,627.00 | 1,559.00 | 1,592.00 | 0.0M |
| 2024-04-23 | 1,550.00 | 1,568.00 | 1,505.00 | 1,565.00 | 0.0M |
| 2024-04-22 | 1,541.00 | 1,602.00 | 1,482.00 | 1,518.00 | 0.0M |
| 2024-04-19 | 1,506.00 | 1,567.00 | 1,503.00 | 1,548.00 | 0.0M |
| 2024-04-18 | 1,505.00 | 1,547.00 | 1,462.00 | 1,546.00 | 0.0M |
| 2024-04-17 | 1,485.00 | 1,550.00 | 1,462.00 | 1,505.00 | 0.0M |
| 2024-04-16 | 1,481.00 | 1,518.00 | 1,476.00 | 1,485.00 | 0.0M |
| 2024-04-15 | 1,528.00 | 1,546.00 | 1,485.00 | 1,530.00 | 0.0M |
| 2024-04-12 | 1,633.00 | 1,718.00 | 1,541.00 | 1,541.00 | 0.1M |
| 2024-04-11 | 1,830.00 | 1,847.00 | 1,650.00 | 1,653.00 | 0.2M |
| 2024-04-10 | 1,528.00 | 1,939.00 | 1,528.00 | 1,823.00 | 1.5M |
| 2024-04-09 | 1,498.00 | 1,600.00 | 1,474.00 | 1,539.00 | 0.1M |
| 2024-04-08 | 1,560.00 | 1,575.00 | 1,469.00 | 1,490.00 | 0.1M |
| 2024-04-05 | 1,450.00 | 1,560.00 | 1,436.00 | 1,539.00 | 0.1M |
| 2024-04-04 | 1,643.00 | 1,672.00 | 1,471.00 | 1,480.00 | 0.1M |
| 2024-04-03 | 1,611.00 | 1,741.00 | 1,611.00 | 1,631.00 | 0.2M |
| 2024-04-02 | 1,752.00 | 1,770.00 | 1,611.00 | 1,611.00 | 0.2M |
| 2024-04-01 | 1,869.00 | 1,884.00 | 1,755.00 | 1,792.00 | 0.2M |
| 2024-03-29 | 2,055.00 | 2,187.00 | 1,868.00 | 1,900.00 | 0.6M |
| 2024-03-28 | 2,745.00 | 2,785.00 | 2,109.00 | 2,165.00 | 3.6M |
| 2024-03-27 | 2,233.00 | 2,545.00 | 2,165.00 | 2,545.00 | 3.8M |
| 2024-03-26 | 2,234.00 | 2,390.00 | 2,030.00 | 2,045.00 | 0.9M |